CTOS Digital Berhad (KLSE:CTOS)
Malaysia · Delayed Price · Currency is MYR 0.9300
+0.0100 (1.09%)
At close: Oct 22, 2025
CTOS Digital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,750,100 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 3,585,400 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.57% | 5,222,600 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 1,270,200 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 5,023,600 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 3,443,800 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 878,800 |
| Oct 10, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 3,336,300 |
| Oct 9, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 2,005,300 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.59% | 1,929,400 |
| Oct 7, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.21% | 4,277,300 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.60% | 2,869,000 |
| Oct 3, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | 4,798,000 |
| Oct 2, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.53% | 5,101,800 |
| Oct 1, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.60% | 3,484,100 |
| Sep 30, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 2,323,800 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.65% | 4,167,100 |
| Sep 26, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 10,065,900 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 7,162,200 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.98 | -2.48% | 10,324,700 |
| Sep 23, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.00 | 4.12% | 18,161,600 |
| Sep 22, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.96 | 7.78% | 18,836,700 |
| Sep 19, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 1.12% | 2,365,000 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.88 | -1.11% | 4,360,200 |
| Sep 17, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.89 | 3.45% | 5,858,600 |
| Sep 12, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.86 | -1.14% | 3,512,200 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.87 | -1.68% | 2,258,700 |
| Sep 10, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.89 | 0.56% | 5,372,200 |
| Sep 9, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.88 | 0.56% | 5,369,600 |
| Sep 8, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.88 | -0.56% | 2,107,600 |
| Sep 4, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.88 | - | 2,385,200 |
| Sep 3, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.88 | 2.89% | 3,630,100 |
| Sep 2, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.86 | -0.57% | 1,997,100 |
| Aug 29, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.86 | 1.75% | 7,422,900 |
| Aug 28, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.85 | -2.84% | 6,552,900 |
| Aug 27, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.87 | 1.73% | 1,907,800 |
| Aug 26, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.86 | -1.70% | 5,706,300 |
| Aug 25, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.87 | -0.56% | 3,721,300 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.88 | -0.56% | 2,181,700 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.88 | -2.20% | 1,463,000 |
| Aug 20, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.90 | 2.25% | 3,895,000 |
| Aug 19, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.88 | 1.14% | 10,029,900 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.87 | -1.68% | 3,282,200 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | -1.10% | 911,400 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.90 | -4.23% | 5,597,700 |
| Aug 13, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.94 | 2.72% | 6,649,400 |
| Aug 12, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.91 | 4.55% | 6,653,700 |
| Aug 11, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.87 | 2.33% | 7,578,700 |
| Aug 8, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.85 | 0.58% | 1,589,500 |
| Aug 7, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.85 | 0.59% | 3,368,200 |